Skip to main content
Kering SA (EPA:KER)
France flag France · Delayed Price · Currency is EUR
236.10
-7.65 (-3.14%)
Apr 28, 2026, 5:39 PM CET

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026243.05244.80236.10236.10236.10-3.14%206,799
Apr 27, 2026239.40245.15238.20243.75243.751.54%225,245
Apr 24, 2026235.75242.20233.70240.05240.050.80%232,759
Apr 23, 2026237.70241.45233.05238.15238.150.02%241,351
Apr 22, 2026243.25244.15235.55238.10238.10-2.10%283,563
Apr 21, 2026245.35249.00242.65243.20243.20-2.01%259,542
Apr 20, 2026247.75251.75246.70248.20248.20-2.13%273,566
Apr 17, 2026246.40257.45245.65253.60253.603.01%429,576
Apr 16, 2026259.35259.35242.45246.20246.20-3.07%737,976
Apr 15, 2026266.60266.60250.10254.00254.00-9.29%747,311
Apr 14, 2026274.75282.10271.20280.00280.002.92%281,770
Apr 13, 2026266.15274.20265.45272.05272.05-1.59%298,071
Apr 10, 2026276.45282.05275.90276.45276.450.73%243,179
Apr 9, 2026275.15277.15269.80274.45274.45-1.01%292,401
Apr 8, 2026275.00280.75272.10277.25277.257.57%445,682
Apr 7, 2026266.30268.10255.80257.75257.75-2.83%264,080
Apr 2, 2026261.25266.80258.35265.25265.250.78%201,440
Apr 1, 2026265.05267.20259.90263.20263.202.57%309,006
Mar 31, 2026252.95259.15250.35256.60256.600.04%237,822
Mar 30, 2026248.05256.50246.35256.50256.503.30%220,666
Mar 27, 2026252.45252.50245.70248.30248.30-1.55%246,502
Mar 26, 2026250.00260.90249.80252.20252.200.06%289,393
Mar 25, 2026251.00255.35249.15252.05252.051.65%278,975
Mar 24, 2026247.60251.25245.55247.95247.951.12%277,307
Mar 23, 2026229.65250.00227.15245.20245.204.72%343,547
Mar 20, 2026236.05237.05231.50234.15234.150.67%629,161
Mar 19, 2026240.05240.70232.25232.60232.60-4.55%340,433
Mar 18, 2026249.90251.25240.60243.70243.70-1.58%211,011
Mar 17, 2026248.00249.35243.40247.60247.60-0.84%226,590
Mar 16, 2026250.50253.40246.00249.70249.700.40%151,772
Mar 13, 2026252.00255.05246.20248.70248.70-2.76%261,385
Mar 12, 2026256.70257.80250.95255.75255.75-1.52%258,651
Mar 11, 2026258.70262.15257.20259.70259.70-1.12%186,448
Mar 10, 2026263.45265.15257.80262.65262.653.10%251,760
Mar 9, 2026249.75254.85246.50254.75254.75-1.03%206,180
Mar 6, 2026260.00263.45254.10257.40257.40-0.21%221,036
Mar 5, 2026256.10263.85254.30257.95257.950.41%252,704
Mar 4, 2026257.80258.10251.70256.90256.901.04%260,087
Mar 3, 2026267.05267.75252.65254.25254.25-6.35%361,797
Mar 2, 2026274.95279.80268.10271.50271.50-5.04%299,425
Feb 27, 2026288.50296.80283.00285.90285.90-0.99%341,537
Feb 26, 2026289.00291.90284.25288.75288.750.33%167,382
Feb 25, 2026285.00287.85279.40287.80287.800.95%217,281
Feb 24, 2026285.00291.60284.00285.10285.10-0.49%208,779
Feb 23, 2026277.95290.40276.45286.50286.503.06%298,322
Feb 20, 2026280.00283.50274.55278.00278.000.91%332,593
Feb 19, 2026275.00276.15268.80275.50275.50-0.31%253,437
Feb 18, 2026273.55277.35271.20276.35276.351.26%204,043
Feb 17, 2026271.00276.25270.20272.90272.900.76%161,506
Feb 16, 2026285.00285.35270.85270.85270.85-4.75%215,283
Feb 13, 2026279.85286.75277.95284.35284.351.12%249,007
Feb 12, 2026283.50286.70277.90281.20281.200.54%258,545
Feb 11, 2026284.15287.70276.50279.70279.70-2.88%274,070
Feb 10, 2026297.00297.15276.30288.00288.0010.90%770,310
Feb 9, 2026260.50266.40258.40259.70259.700.64%289,641
Feb 6, 2026255.00258.10245.15258.05258.05-0.56%426,114
Feb 5, 2026265.00266.20256.05259.50259.50-1.83%368,683
Feb 4, 2026259.85265.55258.85264.35264.352.24%275,763
Feb 3, 2026261.85262.60256.55258.55258.55-251,043
Feb 2, 2026263.35264.20258.55258.55258.55-2.12%244,972
Jan 30, 2026265.05265.80262.65264.15264.150.55%183,544
Jan 29, 2026268.75269.65261.25262.70262.70-1.31%277,683
Jan 28, 2026267.55270.30258.55266.20266.20-3.02%371,966
Jan 27, 2026277.95279.35272.05274.50274.500.73%237,774
Jan 26, 2026275.00276.40272.50272.50272.50-0.89%161,296
Jan 23, 2026277.40279.90274.40274.95274.95-1.82%181,772
Jan 22, 2026282.75284.05278.10280.05280.051.95%226,653
Jan 21, 2026273.70276.90271.80274.70274.701.87%177,571
Jan 20, 2026274.00274.00266.05269.65269.65-2.60%326,197
Jan 19, 2026279.50282.75275.45276.85276.85-4.10%344,406
Jan 16, 2026299.05301.55287.30288.70288.70-4.21%333,465
Jan 15, 2026315.55319.80298.30301.40301.40-3.16%353,718
Jan 14, 2026309.10319.00307.20311.25311.250.65%199,222
Jan 13, 2026312.70315.45308.05309.25309.25-1.59%132,055
Jan 12, 2026318.00320.50312.50314.25313.00-0.99%117,540
Jan 9, 2026312.10320.25311.95317.40316.142.45%264,068
Jan 8, 2026300.00310.20300.00309.80308.571.81%158,379
Jan 7, 2026314.95314.95296.55304.30303.09-3.57%366,288
Jan 6, 2026303.25317.85303.05315.55314.293.46%184,229
Jan 5, 2026306.45311.85299.80305.00303.790.13%237,945
Jan 2, 2026300.85306.20300.80304.60303.391.20%140,165
Dec 31, 2025298.70302.25298.70301.00299.800.17%61,824
Dec 30, 2025298.55303.40297.55300.50299.300.50%137,478
Dec 29, 2025303.25304.25298.75299.00297.81-1.52%120,906
Dec 24, 2025297.65303.60296.60303.60302.391.39%41,102
Dec 23, 2025303.90304.20299.40299.45298.26-1.87%152,951
Dec 22, 2025301.00307.05300.95305.15303.940.86%148,585
Dec 19, 2025308.30310.40299.45302.55301.35-2.50%520,990
Dec 18, 2025311.25313.65305.30310.30309.07-0.86%300,235
Dec 17, 2025306.35315.75305.75313.00311.751.00%274,078
Dec 16, 2025300.45309.90299.65309.90308.671.92%293,577
Dec 15, 2025296.30307.90296.30304.05302.842.65%315,115
Dec 12, 2025293.40299.00292.90296.20295.021.49%213,413
Dec 11, 2025290.00293.10285.50291.85290.691.06%236,965
Dec 10, 2025287.50291.90283.50288.80287.650.80%205,975
Dec 9, 2025291.50292.20283.45286.50285.36-1.85%254,221
Dec 8, 2025294.30295.70291.05291.90290.74-1.22%116,147
Dec 5, 2025293.25299.15291.95295.50294.320.05%145,449
Dec 4, 2025296.00296.05290.70295.35294.180.49%217,700
Dec 3, 2025290.65294.05285.70293.90292.73-0.20%180,645